Junior Gold Mine Bull 3X Direxion (NY: JNUG )

33.32 +1.34 (+4.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 116.82 116.82 116.82 965,688 -2.16(-1.82%)
Dec 30, 2020 112.66 119.35 112.40 118.98 965,688 +7.09(+6.34%)
Dec 29, 2020 114.42 116.23 110.56 111.89 825,828 -0.80(-0.71%)
Dec 28, 2020 117.50 120.14 112.17 112.69 1,187,994 -0.51(-0.45%)
Dec 24, 2020 111.46 114.64 110.47 113.21 429,417 +0.24(+0.21%)
Dec 23, 2020 109.66 113.40 109.50 112.97 817,698 +5.88(+5.49%)
Dec 22, 2020 115.60 116.20 106.05 107.08 1,633,533 -9.80(-8.38%)
Dec 21, 2020 114.55 119.49 113.89 116.88 1,150,992 +2.23(+1.94%)
Dec 18, 2020 118.88 119.37 114.22 114.65 854,603 -4.77(-3.99%)
Dec 17, 2020 115.29 121.12 114.70 119.42 1,844,816 +9.89(+9.03%)
Dec 16, 2020 105.54 110.06 103.00 109.53 1,341,962 +5.35(+5.13%)
Dec 15, 2020 100.51 105.03 100.21 104.18 1,193,499 +7.45(+7.70%)
Dec 14, 2020 100.29 103.20 96.27 96.72 966,248 -4.72(-4.65%)
Dec 11, 2020 103.30 104.88 100.66 101.44 737,677 -1.73(-1.68%)
Dec 10, 2020 102.81 106.90 101.74 103.18 893,505 -0.17(-0.16%)
Dec 09, 2020 107.81 108.67 100.39 103.34 1,733,791 -6.62(-6.02%)
Dec 08, 2020 112.89 112.97 109.22 109.96 863,368 -1.87(-1.67%)
Dec 07, 2020 103.44 114.42 103.44 111.83 1,400,504 +7.55(+7.24%)
Dec 04, 2020 105.87 107.64 103.04 104.28 1,127,671 -2.19(-2.06%)
Dec 03, 2020 108.58 108.80 103.71 106.47 1,294,225 -1.75(-1.62%)
Dec 02, 2020 107.70 108.77 104.72 108.23 1,038,618 +0.28(+0.26%)
Dec 01, 2020 105.42 108.62 101.86 107.94 1,893,519 +9.99(+10.20%)
Nov 30, 2020 93.79 98.10 91.59 97.95 1,303,846 +1.49(+1.55%)
Nov 27, 2020 90.60 96.46 90.50 96.46 900,940 +2.07(+2.20%)
Nov 25, 2020 93.02 95.77 92.34 94.39 1,388,562 +3.42(+3.76%)
Nov 24, 2020 89.41 92.88 89.12 90.97 1,873,628 -5.69(-5.88%)
Nov 23, 2020 103.51 103.51 96.12 96.66 2,181,251 -9.08(-8.59%)
Nov 20, 2020 106.81 109.35 104.53 105.74 1,200,737 +1.26(+1.21%)
Nov 19, 2020 102.06 106.20 101.19 104.48 1,270,339 -0.75(-0.71%)
Nov 18, 2020 109.95 110.95 104.54 105.22 1,876,232 -6.02(-5.41%)
Nov 17, 2020 113.59 113.75 109.85 111.24 1,190,781 -4.61(-3.98%)
Nov 16, 2020 116.35 119.26 114.12 115.85 970,091 -1.41(-1.20%)
Nov 13, 2020 119.38 119.67 115.54 117.26 977,515 +4.62(+4.10%)
Nov 12, 2020 112.43 117.41 112.17 112.64 1,351,943 +2.22(+2.01%)
Nov 11, 2020 111.72 113.24 109.02 110.42 1,263,790 -4.91(-4.26%)
Nov 10, 2020 124.03 124.29 114.83 115.33 1,311,908 -8.92(-7.18%)
Nov 09, 2020 126.94 127.64 118.22 124.25 1,830,199 -16.36(-11.63%)
Nov 06, 2020 142.85 144.19 137.72 140.61 1,208,374 +0.74(+0.53%)
Nov 05, 2020 126.76 141.44 126.68 139.87 2,300,732 +22.09(+18.76%)
Nov 04, 2020 124.08 125.10 116.40 117.78 1,294,809 -6.55(-5.27%)
Nov 03, 2020 123.61 127.03 121.75 124.33 988,988 +4.11(+3.42%)
Nov 02, 2020 117.25 120.93 113.50 120.22 1,215,291 +6.32(+5.55%)
Oct 30, 2020 114.15 114.76 107.37 113.91 1,166,991 +2.83(+2.55%)
Oct 29, 2020 106.10 113.10 105.77 111.08 1,026,049 +2.39(+2.20%)
Oct 28, 2020 119.35 120.38 107.45 108.68 2,063,943 -18.93(-14.84%)
Oct 27, 2020 122.75 127.76 121.70 127.62 892,165 +3.71(+3.00%)
Oct 26, 2020 126.36 130.60 122.76 123.90 1,060,154 -4.97(-3.86%)
Oct 23, 2020 131.66 131.78 125.84 128.88 1,084,121 -3.10(-2.35%)
Oct 22, 2020 132.40 133.40 127.33 131.98 1,115,729 -4.53(-3.32%)
Oct 21, 2020 135.40 140.49 134.64 136.51 1,153,924 +3.46(+2.60%)
Oct 20, 2020 130.39 134.84 128.28 133.05 919,109 +2.83(+2.17%)
Oct 19, 2020 138.56 138.76 129.93 130.22 978,393 -4.45(-3.30%)
Oct 16, 2020 139.05 140.12 134.31 134.67 884,737 -4.59(-3.30%)
Oct 15, 2020 136.63 141.57 135.85 139.26 924,530 -3.28(-2.30%)
Oct 14, 2020 141.60 146.11 139.82 142.55 1,138,282 +4.88(+3.55%)
Oct 13, 2020 136.44 139.44 131.80 137.66 1,237,214 -4.63(-3.26%)
Oct 12, 2020 142.16 145.08 139.05 142.30 880,364 -0.87(-0.61%)
Oct 09, 2020 135.66 143.85 135.55 143.17 1,802,602 +13.46(+10.38%)
Oct 08, 2020 127.29 130.40 125.48 129.71 1,000,512 +5.15(+4.13%)
Oct 07, 2020 124.83 127.49 122.43 124.56 933,879 +3.09(+2.54%)
Oct 06, 2020 133.15 134.56 120.75 121.47 1,400,943 -8.33(-6.42%)
Oct 05, 2020 127.20 132.23 126.47 129.81 1,095,483 +4.52(+3.60%)
Oct 02, 2020 125.97 129.25 123.12 125.29 1,211,160 -3.55(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.